Phonecoin PHON
Xếp hạng #?
10:33:10 01/09/2020
Phonecoin (PHON)
Không theo dõi
Lịch sử giá Phonecoin (PHON) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.008584 | $0.01217 | $0.005007 | $0.009902 | $4,925.97 | $72,121.46 |
| 2019-02-02 | $0.009908 | $0.01713 | $0.008483 | $0.01420 | $4,851.44 | $113,602 |
| 2019-02-03 | $0.01419 | $0.02041 | $0.01212 | $0.01728 | $9,163.40 | $150,648 |
| 2019-02-04 | $0.01679 | $0.01719 | $0.01347 | $0.01355 | $4,574.77 | $127,883 |
| 2019-02-05 | $0.01405 | $0.01566 | $0.009775 | $0.01341 | $6,370.94 | $136,216 |
| 2019-02-06 | $0.01345 | $0.01346 | $0.01043 | $0.01123 | $4,052.13 | $122,191 |
| 2019-02-07 | $0.01125 | $0.01359 | $0.009540 | $0.01142 | $7,183.00 | $132,551 |
| 2019-02-08 | $0.01143 | $0.01744 | $0.01058 | $0.01430 | $5,756.27 | $176,217 |
| 2019-02-09 | $0.01429 | $0.08080 | $0.01400 | $0.01425 | $17,968.26 | $185,873 |
| 2019-02-10 | $0.01398 | $0.02243 | $0.01388 | $0.01910 | $8,154.35 | $262,896 |
| 2019-02-11 | $0.01909 | $0.02127 | $0.01625 | $0.01808 | $6,469.45 | $261,803 |
| 2019-02-12 | $0.01790 | $0.02039 | $0.01634 | $0.01740 | $7,556.50 | $264,606 |
| 2019-02-13 | $0.01723 | $0.01881 | $0.01567 | $0.01567 | $16,009.53 | $249,538 |
| 2019-02-14 | $0.01512 | $0.01795 | $0.01431 | $0.01541 | $12,677.14 | $256,534 |
| 2019-02-15 | $0.01586 | $0.01763 | $0.01524 | $0.01640 | $4,825.76 | $276,722 |
| 2019-02-16 | $0.01641 | $0.01643 | $0.01420 | $0.01421 | $5,843.49 | $256,855 |
| 2019-02-17 | $0.01435 | $0.01519 | $0.01383 | $0.01429 | $4,101.36 | $268,637 |
| 2019-02-18 | $0.01430 | $0.01617 | $0.01182 | $0.01340 | $5,956.71 | $260,800 |
| 2019-02-19 | $0.01342 | $0.01596 | $0.01241 | $0.01241 | $5,882.32 | $251,166 |
| 2019-02-20 | $0.01240 | $0.01415 | $0.01073 | $0.01233 | $4,158.35 | $258,357 |
| 2019-02-21 | $0.01118 | $0.01298 | $0.007803 | $0.008446 | $5,654.33 | $182,995 |
| 2019-02-22 | $0.008142 | $0.01249 | $0.007012 | $0.007861 | $6,283.76 | $175,904 |
| 2019-02-23 | $0.007851 | $0.009026 | $0.006027 | $0.006554 | $5,624.41 | $151,392 |
| 2019-02-24 | $0.007012 | $0.008488 | $0.006088 | $0.006564 | $4,143.30 | $156,364 |
| 2019-02-25 | $0.006683 | $0.008425 | $0.006397 | $0.008016 | $3,206.99 | $196,720 |
| 2019-02-26 | $0.007992 | $0.009441 | $0.007428 | $0.009048 | $1,993.62 | $228,555 |
| 2019-02-27 | $0.008874 | $0.008874 | $0.007045 | $0.007217 | $1,460.45 | $187,492 |
| 2019-02-28 | $0.007225 | $0.008205 | $0.005994 | $0.007054 | $2,820.47 | $188,339 |